DHARSUGAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Jun 2023 | 8.55 | 8.70 | 8.70 | 8.35 | 2502 | 2.40% |
| 28 Jun 2023 | 8.35 | 8.60 | 8.60 | 8.30 | 6243 | -2.91% |
| 27 Jun 2023 | 8.60 | 8.55 | 8.60 | 8.35 | 1679 | 0.58% |
| 26 Jun 2023 | 8.55 | 8.50 | 8.70 | 8.35 | 10240 | 0.59% |
| 23 Jun 2023 | 8.50 | 8.50 | 8.75 | 8.50 | 16215 | 0.59% |
| 22 Jun 2023 | 8.45 | 8.30 | 8.50 | 8.20 | 6891 | 1.81% |
| 21 Jun 2023 | 8.30 | 8.20 | 8.50 | 8.20 | 2298 | 0.00% |
| 20 Jun 2023 | 8.30 | 8.50 | 8.50 | 8.20 | 2639 | -2.35% |
| 19 Jun 2023 | 8.50 | 8.55 | 8.70 | 8.20 | 4849 | -0.58% |
| 16 Jun 2023 | 8.55 | 8.55 | 8.55 | 8.30 | 4087 | 0.00% |
| 15 Jun 2023 | 8.55 | 8.75 | 8.75 | 8.35 | 3023 | -0.58% |
| 14 Jun 2023 | 8.60 | 8.10 | 8.75 | 8.10 | 7598 | 2.38% |
| 13 Jun 2023 | 8.40 | 8.50 | 8.75 | 8.30 | 4566 | -1.18% |
| 12 Jun 2023 | 8.50 | 8.80 | 8.80 | 8.50 | 8090 | -1.16% |
| 09 Jun 2023 | 8.60 | 8.60 | 8.75 | 8.35 | 8050 | 0.00% |
| 08 Jun 2023 | 8.60 | 8.55 | 8.85 | 8.55 | 9081 | 0.58% |
| 07 Jun 2023 | 8.55 | 8.90 | 8.90 | 8.35 | 16166 | -1.72% |
| 06 Jun 2023 | 8.70 | 8.55 | 8.80 | 8.25 | 3646 | 2.35% |
| 05 Jun 2023 | 8.50 | 8.60 | 8.60 | 8.10 | 7003 | 3.03% |
| 02 Jun 2023 | 8.25 | 8.00 | 8.30 | 8.00 | 7619 | 3.13% |
| 01 Jun 2023 | 8.00 | 7.80 | 8.05 | 7.70 | 11230 | 2.56% |
| 31 May 2023 | 7.80 | 8.00 | 8.00 | 7.80 | 2053 | 0.00% |
| 30 May 2023 | 7.80 | 7.90 | 7.90 | 7.55 | 14254 | 1.30% |
| 29 May 2023 | 7.70 | 7.65 | 8.00 | 7.65 | 8002 | -1.91% |
| 26 May 2023 | 7.85 | 8.10 | 8.10 | 7.65 | 5005 | 0.00% |
| 25 May 2023 | 7.85 | 8.00 | 8.10 | 7.65 | 31620 | -1.88% |
| 24 May 2023 | 8.00 | 8.00 | 8.25 | 7.65 | 27995 | 0.00% |
| 23 May 2023 | 8.00 | 8.40 | 8.50 | 8.00 | 13691 | -4.76% |
| 22 May 2023 | 8.40 | 8.45 | 8.65 | 8.40 | 1878 | -0.59% |
| 19 May 2023 | 8.45 | 8.50 | 8.60 | 8.40 | 3547 | -0.59% |
| 18 May 2023 | 8.50 | 8.95 | 8.95 | 8.45 | 5927 | -2.30% |
| 17 May 2023 | 8.70 | 8.70 | 8.90 | 8.60 | 6593 | 0.00% |
| 16 May 2023 | 8.70 | 8.95 | 8.95 | 8.70 | 612 | 0.58% |
| 15 May 2023 | 8.65 | 9.00 | 9.00 | 8.55 | 1536 | -2.81% |
| 12 May 2023 | 8.90 | 9.05 | 9.05 | 8.55 | 6837 | 1.14% |
| 11 May 2023 | 8.80 | 9.25 | 9.25 | 8.65 | 4804 | -1.68% |
| 10 May 2023 | 8.95 | 8.95 | 8.95 | 8.70 | 1119 | 2.87% |
| 09 May 2023 | 8.70 | 9.00 | 9.00 | 8.70 | 4036 | -3.33% |
| 08 May 2023 | 9.00 | 9.65 | 9.65 | 8.90 | 2621 | -2.17% |
| 05 May 2023 | 9.20 | 8.75 | 9.25 | 8.75 | 10347 | 2.22% |
| 04 May 2023 | 9.00 | 9.00 | 9.00 | 8.80 | 10594 | 0.00% |
| 03 May 2023 | 9.00 | 9.15 | 9.15 | 8.80 | 5054 | -0.55% |
| 02 May 2023 | 9.05 | 9.10 | 9.15 | 8.65 | 3095 | 0.00% |
| 28 Apr 2023 | 9.05 | 8.90 | 9.05 | 8.65 | 10764 | 1.69% |
| 27 Apr 2023 | 8.90 | 8.75 | 9.00 | 8.70 | 7437 | 1.71% |
| 26 Apr 2023 | 8.75 | 8.70 | 9.05 | 8.60 | 11274 | -1.13% |
| 25 Apr 2023 | 8.85 | 8.90 | 9.10 | 8.80 | 3374 | -1.12% |
| 24 Apr 2023 | 8.95 | 9.00 | 9.45 | 8.85 | 2554 | -0.56% |
| 21 Apr 2023 | 9.00 | 9.00 | 9.15 | 8.90 | 3242 | -0.55% |
| 20 Apr 2023 | 9.05 | 9.30 | 9.35 | 9.05 | 8517 | -1.09% |
| 19 Apr 2023 | 9.15 | 9.15 | 9.45 | 8.75 | 2789 | 0.00% |
| 18 Apr 2023 | 9.15 | 9.15 | 9.15 | 9.00 | 1613 | 0.00% |
| 17 Apr 2023 | 9.15 | 9.25 | 9.25 | 9.15 | 3906 | -1.08% |
| 13 Apr 2023 | 9.25 | 9.40 | 9.50 | 9.15 | 2297 | -1.60% |
| 12 Apr 2023 | 9.40 | 9.40 | 9.40 | 8.80 | 8127 | 2.17% |
| 11 Apr 2023 | 9.20 | 9.25 | 9.40 | 8.65 | 8055 | 1.66% |
| 10 Apr 2023 | 9.05 | 8.90 | 9.15 | 8.60 | 5219 | 1.69% |
| 06 Apr 2023 | 8.90 | 8.65 | 8.90 | 8.65 | 6633 | 4.71% |
| 05 Apr 2023 | 8.50 | 8.40 | 8.70 | 8.15 | 9289 | 1.19% |
| 03 Apr 2023 | 8.40 | 8.40 | 8.55 | 7.85 | 6960 | 2.44% |
| 31 Mar 2023 | 8.20 | 8.55 | 8.55 | 7.90 | 4324 | -1.20% |
| 29 Mar 2023 | 8.30 | 7.55 | 8.30 | 7.55 | 6010 | 4.40% |
| 28 Mar 2023 | 7.95 | 8.15 | 8.55 | 7.85 | 5685 | -3.64% |
| 27 Mar 2023 | 8.25 | 8.85 | 8.85 | 8.25 | 2941 | -4.62% |
| 24 Mar 2023 | 8.65 | 8.75 | 8.80 | 8.25 | 14870 | 0.58% |
| 23 Mar 2023 | 8.60 | 8.80 | 8.85 | 8.40 | 3138 | -2.27% |
| 22 Mar 2023 | 8.80 | 8.90 | 8.95 | 8.50 | 27045 | 2.33% |
| 21 Mar 2023 | 8.60 | 8.70 | 8.70 | 8.35 | 5780 | -1.71% |
| 20 Mar 2023 | 8.75 | 8.80 | 8.80 | 8.50 | 3852 | -0.57% |
| 17 Mar 2023 | 8.80 | 8.90 | 9.30 | 8.50 | 4670 | -1.12% |
| 16 Mar 2023 | 8.90 | 9.55 | 9.55 | 8.65 | 6808 | -2.20% |
| 15 Mar 2023 | 9.10 | 9.45 | 9.65 | 9.05 | 6516 | -1.62% |
| 14 Mar 2023 | 9.25 | 9.30 | 9.55 | 9.10 | 3470 | -0.54% |
| 13 Mar 2023 | 9.30 | 10.00 | 10.00 | 9.25 | 4421 | -3.12% |
| 10 Mar 2023 | 9.60 | 9.65 | 10.00 | 9.60 | 3907 | -1.54% |
| 09 Mar 2023 | 9.75 | 10.25 | 10.25 | 9.50 | 10872 | -2.50% |
| 08 Mar 2023 | 10.00 | 9.80 | 10.05 | 9.35 | 15960 | 2.04% |
| 06 Mar 2023 | 9.80 | 9.85 | 9.85 | 9.40 | 1577 | -0.51% |
| 03 Mar 2023 | 9.85 | 10.25 | 10.25 | 9.65 | 12380 | -1.99% |
| 02 Mar 2023 | 10.05 | 9.70 | 10.40 | 9.70 | 2155 | 0.50% |
| 01 Mar 2023 | 10.00 | 10.15 | 10.15 | 9.25 | 5031 | 3.09% |
| 28 Feb 2023 | 9.70 | 10.10 | 10.10 | 9.60 | 8791 | 0.00% |
| 27 Feb 2023 | 9.70 | 9.80 | 10.25 | 9.65 | 9639 | -4.43% |
| 24 Feb 2023 | 10.15 | 10.55 | 10.55 | 9.80 | 7395 | -1.46% |
| 23 Feb 2023 | 10.30 | 10.05 | 10.40 | 9.80 | 3812 | 0.00% |
| 22 Feb 2023 | 10.30 | 10.00 | 10.40 | 9.95 | 3126 | 0.00% |
| 21 Feb 2023 | 10.30 | 10.45 | 10.50 | 10.15 | 3142 | 0.00% |
| 20 Feb 2023 | 10.30 | 10.20 | 10.60 | 10.20 | 7294 | 0.98% |
| 17 Feb 2023 | 10.20 | 9.85 | 10.25 | 9.85 | 28511 | -1.45% |
| 16 Feb 2023 | 10.35 | 10.20 | 10.45 | 10.00 | 6255 | 1.47% |
| 15 Feb 2023 | 10.20 | 10.45 | 10.60 | 10.05 | 14765 | 0.99% |
| 14 Feb 2023 | 10.10 | 10.65 | 10.65 | 10.00 | 5156 | -1.46% |
| 13 Feb 2023 | 10.25 | 10.90 | 10.90 | 10.20 | 6743 | -3.76% |
| 10 Feb 2023 | 10.65 | 10.05 | 10.85 | 10.00 | 25385 | 2.90% |
| 09 Feb 2023 | 10.35 | 10.55 | 10.55 | 10.00 | 5539 | 1.97% |
| 08 Feb 2023 | 10.15 | 10.40 | 10.75 | 10.10 | 9182 | -2.40% |
| 07 Feb 2023 | 10.40 | 10.85 | 10.85 | 10.05 | 14882 | 0.00% |
| 06 Feb 2023 | 10.40 | 10.60 | 10.85 | 10.00 | 11479 | 0.48% |
| 03 Feb 2023 | 10.35 | 11.25 | 11.25 | 10.30 | 13642 | -4.61% |
| 02 Feb 2023 | 10.85 | 11.25 | 11.25 | 10.55 | 3200 | -1.36% |
| 01 Feb 2023 | 11.00 | 10.45 | 11.25 | 10.45 | 11458 | 0.92% |
| 31 Jan 2023 | 10.90 | 11.05 | 11.05 | 10.55 | 5930 | 0.93% |
| 30 Jan 2023 | 10.80 | 10.75 | 10.95 | 10.25 | 5750 | 0.93% |
| 27 Jan 2023 | 10.70 | 11.30 | 11.30 | 10.45 | 9071 | -1.83% |
| 25 Jan 2023 | 10.90 | 10.85 | 11.20 | 10.45 | 4983 | 1.40% |
| 24 Jan 2023 | 10.75 | 11.00 | 11.00 | 10.60 | 6140 | -2.27% |
| 23 Jan 2023 | 11.00 | 11.55 | 11.55 | 10.95 | 9795 | -2.65% |
| 20 Jan 2023 | 11.30 | 11.50 | 11.50 | 10.75 | 6993 | 1.35% |
| 19 Jan 2023 | 11.15 | 11.30 | 11.30 | 11.00 | 2190 | -0.89% |
| 18 Jan 2023 | 11.25 | 11.50 | 11.70 | 11.10 | 6348 | -2.17% |
| 17 Jan 2023 | 11.50 | 11.75 | 11.75 | 11.10 | 9423 | 1.77% |
| 16 Jan 2023 | 11.30 | 11.85 | 11.90 | 11.15 | 4007 | -2.59% |
| 13 Jan 2023 | 11.60 | 11.90 | 11.90 | 11.55 | 4654 | -2.52% |
| 12 Jan 2023 | 11.90 | 12.15 | 12.15 | 11.40 | 21030 | 0.00% |
| 11 Jan 2023 | 11.90 | 11.70 | 12.00 | 11.55 | 15690 | 1.71% |
| 10 Jan 2023 | 11.70 | 11.85 | 11.85 | 11.55 | 8181 | 0.86% |
| 09 Jan 2023 | 11.60 | 11.55 | 12.10 | 11.25 | 7592 | 0.43% |
| 06 Jan 2023 | 11.55 | 12.05 | 12.05 | 11.55 | 6193 | -2.12% |
| 05 Jan 2023 | 11.80 | 11.80 | 12.25 | 11.60 | 10078 | 0.00% |
| 04 Jan 2023 | 11.80 | 12.10 | 12.35 | 11.50 | 16880 | -0.42% |
| 03 Jan 2023 | 11.85 | 12.10 | 12.10 | 11.50 | 14255 | 0.00% |
| 02 Jan 2023 | 11.85 | 11.95 | 12.10 | 11.25 | 14158 | 1.28% |
| 30 Dec 2022 | 11.70 | 11.70 | 11.90 | 11.10 | 33478 | 2.63% |
| 29 Dec 2022 | 11.40 | 11.75 | 11.90 | 11.30 | 53944 | -0.87% |
| 28 Dec 2022 | 11.50 | 11.95 | 12.05 | 11.05 | 28229 | 0.00% |
| 27 Dec 2022 | 11.50 | 11.80 | 11.85 | 11.40 | 46734 | 1.77% |
| 26 Dec 2022 | 11.30 | 12.00 | 12.30 | 11.20 | 64876 | -3.83% |
| 23 Dec 2022 | 11.75 | 11.80 | 11.80 | 11.75 | 7149 | -4.86% |
| 22 Dec 2022 | 12.35 | 13.50 | 13.50 | 12.35 | 28852 | -4.63% |
| 21 Dec 2022 | 12.95 | 13.80 | 13.85 | 12.85 | 76119 | -1.89% |
| 20 Dec 2022 | 13.20 | 12.90 | 13.25 | 12.70 | 115626 | 4.35% |
| 19 Dec 2022 | 12.65 | 12.65 | 12.65 | 12.60 | 40717 | 4.98% |
| 16 Dec 2022 | 12.05 | 11.85 | 12.05 | 11.15 | 33704 | 4.78% |
| 15 Dec 2022 | 11.50 | 12.20 | 12.20 | 11.40 | 13296 | -2.95% |
| 14 Dec 2022 | 11.85 | 11.40 | 12.00 | 11.40 | 24640 | -0.84% |
| 13 Dec 2022 | 11.95 | 11.55 | 12.00 | 11.55 | 20999 | -0.42% |
| 12 Dec 2022 | 12.00 | 12.65 | 12.65 | 11.80 | 25460 | -3.23% |
| 09 Dec 2022 | 12.40 | 13.05 | 13.10 | 12.00 | 83689 | -0.80% |
| 08 Dec 2022 | 12.50 | 12.50 | 12.50 | 12.45 | 18881 | 4.60% |
| 07 Dec 2022 | 11.95 | 11.95 | 11.95 | 11.70 | 20851 | 4.82% |
| 06 Dec 2022 | 11.40 | 11.40 | 11.40 | 11.05 | 29881 | 4.59% |
| 05 Dec 2022 | 10.90 | 11.20 | 11.20 | 10.20 | 44625 | 1.87% |
| 02 Dec 2022 | 10.70 | 10.40 | 10.80 | 10.10 | 27306 | 3.88% |
| 01 Dec 2022 | 10.30 | 10.75 | 10.75 | 10.05 | 27750 | -2.37% |
| 30 Nov 2022 | 10.55 | 10.60 | 10.85 | 10.20 | 7439 | 1.93% |
| 29 Nov 2022 | 10.35 | 10.70 | 10.70 | 10.25 | 6981 | -2.36% |
| 28 Nov 2022 | 10.60 | 10.65 | 10.90 | 10.35 | 18418 | 1.92% |
| 25 Nov 2022 | 10.40 | 10.50 | 10.75 | 10.25 | 39539 | 1.46% |
| 24 Nov 2022 | 10.25 | 10.25 | 10.70 | 10.25 | 7105 | 0.00% |
| 23 Nov 2022 | 10.25 | 10.10 | 10.80 | 10.10 | 8861 | -2.84% |
| 22 Nov 2022 | 10.55 | 10.20 | 10.70 | 10.10 | 12226 | 3.43% |
| 21 Nov 2022 | 10.20 | 10.40 | 10.50 | 10.00 | 2277 | 0.00% |
| 18 Nov 2022 | 10.20 | 10.50 | 10.85 | 10.15 | 9395 | -2.86% |
| 17 Nov 2022 | 10.50 | 10.95 | 10.95 | 10.35 | 12215 | -1.87% |
| 16 Nov 2022 | 10.70 | 10.80 | 10.90 | 10.50 | 46808 | 2.88% |
| 15 Nov 2022 | 10.40 | 10.40 | 10.90 | 10.25 | 10495 | 0.00% |
| 14 Nov 2022 | 10.40 | 10.60 | 10.80 | 10.20 | 7829 | 0.48% |
| 11 Nov 2022 | 10.35 | 10.55 | 10.65 | 10.10 | 23919 | 1.97% |
| 10 Nov 2022 | 10.15 | 11.05 | 11.05 | 10.10 | 16525 | -3.79% |
| 09 Nov 2022 | 10.55 | 10.60 | 10.70 | 10.55 | 5152 | -0.47% |
| 07 Nov 2022 | 10.60 | 10.50 | 11.00 | 10.05 | 20160 | 0.95% |
| 04 Nov 2022 | 10.50 | 10.60 | 10.80 | 10.35 | 5423 | -1.87% |
| 03 Nov 2022 | 10.70 | 10.85 | 10.95 | 10.20 | 8788 | 0.94% |
| 02 Nov 2022 | 10.60 | 10.50 | 11.20 | 10.50 | 11904 | -0.93% |
| 01 Nov 2022 | 10.70 | 10.50 | 10.90 | 10.45 | 7747 | 2.39% |
| 31 Oct 2022 | 10.45 | 10.85 | 11.00 | 10.25 | 6222 | -1.42% |
| 28 Oct 2022 | 10.60 | 11.35 | 11.40 | 10.50 | 21211 | -2.75% |
| 27 Oct 2022 | 10.90 | 11.65 | 11.65 | 10.85 | 4582 | -3.54% |
| 25 Oct 2022 | 11.30 | 11.90 | 11.90 | 11.15 | 4818 | -3.42% |
| 24 Oct 2022 | 11.70 | 11.60 | 11.80 | 11.05 | 4986 | 3.08% |
| 21 Oct 2022 | 11.35 | 11.40 | 11.40 | 11.05 | 5897 | 1.79% |
| 20 Oct 2022 | 11.15 | 11.50 | 11.50 | 10.95 | 9722 | 0.45% |
| 19 Oct 2022 | 11.10 | 11.40 | 11.40 | 11.00 | 5737 | -0.45% |
| 18 Oct 2022 | 11.15 | 11.60 | 11.60 | 11.10 | 11583 | -0.89% |
| 17 Oct 2022 | 11.25 | 11.75 | 11.75 | 10.70 | 8733 | 0.00% |
| 14 Oct 2022 | 11.25 | 11.75 | 11.75 | 11.10 | 6596 | -1.32% |
| 13 Oct 2022 | 11.40 | 11.75 | 11.75 | 11.25 | 4904 | 0.00% |
| 12 Oct 2022 | 11.40 | 11.75 | 11.75 | 11.15 | 11177 | -1.72% |
| 11 Oct 2022 | 11.60 | 11.90 | 11.90 | 11.20 | 19162 | 0.43% |
| 10 Oct 2022 | 11.55 | 11.75 | 11.85 | 11.00 | 20309 | 0.43% |
| 07 Oct 2022 | 11.50 | 11.85 | 11.85 | 11.20 | 18384 | 0.00% |
| 06 Oct 2022 | 11.50 | 11.05 | 11.60 | 11.05 | 7878 | 2.68% |
| 04 Oct 2022 | 11.20 | 11.00 | 11.50 | 10.85 | 11754 | 1.36% |
| 03 Oct 2022 | 11.05 | 11.70 | 11.70 | 11.00 | 18084 | -3.49% |
| 30 Sep 2022 | 11.45 | 10.75 | 11.60 | 10.75 | 5367 | 2.69% |
| 29 Sep 2022 | 11.15 | 11.45 | 11.45 | 10.75 | 3053 | 0.00% |
| 28 Sep 2022 | 11.15 | 11.20 | 11.50 | 10.75 | 6794 | -0.45% |
| 27 Sep 2022 | 11.20 | 11.80 | 11.80 | 10.75 | 14142 | -0.44% |
| 26 Sep 2022 | 11.25 | 11.95 | 12.20 | 11.15 | 12926 | -3.85% |
| 23 Sep 2022 | 11.70 | 11.65 | 12.15 | 11.65 | 17290 | -1.27% |
| 22 Sep 2022 | 11.85 | 12.00 | 12.20 | 11.70 | 9391 | -0.84% |
| 21 Sep 2022 | 11.95 | 11.65 | 12.00 | 11.65 | 27076 | 1.70% |
| 20 Sep 2022 | 11.75 | 11.80 | 12.10 | 11.35 | 37178 | -0.42% |
| 19 Sep 2022 | 11.80 | 12.30 | 12.30 | 11.50 | 33091 | -1.67% |
| 16 Sep 2022 | 12.00 | 11.45 | 12.25 | 11.45 | 14950 | 2.13% |
| 15 Sep 2022 | 11.75 | 12.00 | 12.45 | 11.60 | 17290 | -2.08% |
| 14 Sep 2022 | 12.00 | 12.50 | 12.50 | 11.60 | 23937 | -1.23% |
| 13 Sep 2022 | 12.15 | 12.05 | 12.55 | 12.05 | 34451 | -3.19% |
| 12 Sep 2022 | 12.55 | 12.60 | 12.60 | 12.10 | 41691 | -0.40% |
| 09 Sep 2022 | 12.60 | 13.05 | 13.05 | 12.05 | 90672 | 1.20% |
| 08 Sep 2022 | 12.45 | 12.35 | 12.45 | 12.30 | 33251 | 4.62% |
| 07 Sep 2022 | 11.90 | 11.60 | 11.90 | 11.15 | 59516 | 4.85% |
| 06 Sep 2022 | 11.35 | 11.35 | 11.35 | 11.00 | 47533 | 4.61% |
| 05 Sep 2022 | 10.85 | 11.10 | 11.30 | 10.65 | 39190 | -1.36% |
| 02 Sep 2022 | 11.00 | 10.80 | 11.20 | 10.80 | 14575 | 0.46% |
| 01 Sep 2022 | 10.95 | 11.10 | 11.20 | 10.65 | 20217 | -1.35% |
| 30 Aug 2022 | 11.10 | 11.00 | 11.30 | 10.80 | 27094 | 0.91% |
| 29 Aug 2022 | 11.00 | 11.15 | 11.15 | 10.65 | 14158 | -0.45% |
| 26 Aug 2022 | 11.05 | 11.10 | 11.20 | 10.65 | 11949 | 1.84% |
| 25 Aug 2022 | 10.85 | 11.10 | 11.25 | 10.65 | 22242 | -1.81% |
| 24 Aug 2022 | 11.05 | 11.65 | 11.65 | 10.65 | 18087 | -0.90% |
| 23 Aug 2022 | 11.15 | 11.05 | 11.40 | 10.50 | 17708 | 1.36% |
| 22 Aug 2022 | 11.00 | 11.50 | 11.50 | 10.95 | 28841 | -3.51% |
| 19 Aug 2022 | 11.40 | 11.45 | 11.60 | 11.10 | 21146 | -0.44% |
| 18 Aug 2022 | 11.45 | 11.50 | 11.50 | 11.10 | 16447 | 2.69% |
| 17 Aug 2022 | 11.15 | 11.00 | 11.65 | 11.00 | 31284 | 0.00% |
| 16 Aug 2022 | 11.15 | 11.25 | 11.25 | 11.00 | 6743 | -0.89% |
| 12 Aug 2022 | 11.25 | 11.45 | 11.45 | 11.00 | 4169 | 1.35% |
| 11 Aug 2022 | 11.10 | 11.00 | 11.65 | 11.00 | 11911 | 0.00% |
| 10 Aug 2022 | 11.10 | 11.50 | 11.50 | 11.00 | 29086 | -2.20% |
| 08 Aug 2022 | 11.35 | 11.35 | 11.55 | 11.25 | 15633 | 0.89% |
| 05 Aug 2022 | 11.25 | 11.40 | 11.90 | 11.05 | 6738 | -2.17% |
| 04 Aug 2022 | 11.50 | 11.30 | 11.55 | 11.30 | 25831 | 0.00% |
| 03 Aug 2022 | 11.50 | 11.50 | 11.50 | 11.25 | 15294 | 1.77% |
| 02 Aug 2022 | 11.30 | 11.20 | 11.40 | 11.05 | 43108 | 0.89% |
| 01 Aug 2022 | 11.20 | 11.25 | 11.25 | 11.15 | 12285 | 1.36% |
| 29 Jul 2022 | 11.05 | 11.10 | 11.30 | 11.00 | 34283 | -0.45% |
| 28 Jul 2022 | 11.10 | 11.30 | 11.40 | 11.10 | 20836 | -1.77% |
| 27 Jul 2022 | 11.30 | 11.25 | 11.35 | 11.00 | 9936 | 0.89% |
| 26 Jul 2022 | 11.20 | 11.40 | 11.50 | 11.20 | 9086 | -1.75% |
| 25 Jul 2022 | 11.40 | 11.30 | 11.40 | 11.30 | 6917 | -0.87% |
| 22 Jul 2022 | 11.50 | 11.30 | 11.50 | 11.30 | 10605 | 1.77% |
| 21 Jul 2022 | 11.30 | 11.10 | 11.30 | 10.90 | 23701 | 1.80% |
| 20 Jul 2022 | 11.10 | 10.95 | 11.10 | 10.75 | 17269 | 1.83% |
| 19 Jul 2022 | 10.90 | 10.80 | 10.95 | 10.65 | 8328 | 1.40% |
| 18 Jul 2022 | 10.75 | 11.05 | 11.05 | 10.65 | 5022 | -0.92% |
| 15 Jul 2022 | 10.85 | 10.80 | 11.00 | 10.60 | 9034 | 0.46% |
| 14 Jul 2022 | 10.80 | 11.15 | 11.15 | 10.75 | 13255 | -1.37% |
| 13 Jul 2022 | 10.95 | 11.10 | 11.10 | 10.75 | 10130 | 0.00% |
| 12 Jul 2022 | 10.95 | 11.20 | 11.20 | 10.80 | 7749 | -0.45% |
| 11 Jul 2022 | 11.00 | 11.20 | 11.20 | 10.80 | 8888 | 0.00% |
| 08 Jul 2022 | 11.00 | 10.80 | 11.10 | 10.80 | 4868 | 0.92% |
| 07 Jul 2022 | 10.90 | 11.00 | 11.05 | 10.65 | 11152 | 0.46% |
| 06 Jul 2022 | 10.85 | 11.20 | 11.20 | 10.80 | 9176 | -1.36% |
| 05 Jul 2022 | 11.00 | 11.00 | 11.20 | 10.80 | 15861 | 0.00% |
| 04 Jul 2022 | 11.00 | 11.15 | 11.25 | 10.90 | 4994 | -0.45% |
| 01 Jul 2022 | 11.05 | 11.10 | 11.10 | 10.70 | 5106 | 1.38% |
| 30 Jun 2022 | 10.90 | 10.90 | 11.20 | 10.80 | 5299 | -0.91% |
| 29 Jun 2022 | 11.00 | 11.00 | 11.15 | 10.75 | 5627 | 0.46% |
| 28 Jun 2022 | 10.95 | 11.00 | 11.20 | 10.80 | 5423 | -0.45% |
| 27 Jun 2022 | 11.00 | 10.90 | 11.10 | 10.90 | 19105 | 0.92% |
| 24 Jun 2022 | 10.90 | 10.50 | 10.90 | 10.50 | 21203 | 1.87% |
| 23 Jun 2022 | 10.70 | 10.90 | 11.00 | 10.70 | 13829 | -1.83% |
| 22 Jun 2022 | 10.90 | 11.10 | 11.10 | 10.90 | 10781 | -1.80% |
| 21 Jun 2022 | 11.10 | 11.05 | 11.25 | 11.05 | 14903 | -1.33% |
| 20 Jun 2022 | 11.25 | 11.50 | 11.50 | 11.25 | 4056 | -1.75% |
| 17 Jun 2022 | 11.45 | 11.65 | 11.65 | 11.45 | 8163 | -1.72% |
| 16 Jun 2022 | 11.65 | 12.00 | 12.00 | 11.65 | 11022 | -1.69% |
| 15 Jun 2022 | 11.85 | 12.05 | 12.25 | 11.85 | 14486 | -1.66% |
| 14 Jun 2022 | 12.05 | 12.05 | 12.40 | 12.05 | 20301 | -1.63% |
| 13 Jun 2022 | 12.25 | 12.75 | 12.75 | 12.25 | 8472 | -2.00% |
| 10 Jun 2022 | 12.50 | 12.85 | 12.85 | 12.45 | 14488 | -1.57% |
| 09 Jun 2022 | 12.70 | 12.60 | 12.75 | 12.25 | 33397 | 1.60% |
| 08 Jun 2022 | 12.50 | 12.60 | 12.60 | 12.25 | 25864 | 0.81% |
| 07 Jun 2022 | 12.40 | 12.60 | 12.60 | 12.30 | 18405 | 0.00% |
| 06 Jun 2022 | 12.40 | 12.25 | 12.45 | 12.05 | 39843 | 1.22% |
| 03 Jun 2022 | 12.25 | 12.20 | 12.25 | 12.05 | 30826 | 1.66% |
| 02 Jun 2022 | 12.05 | 12.00 | 12.10 | 11.80 | 50095 | 0.84% |
| 01 Jun 2022 | 11.95 | 11.85 | 12.00 | 11.60 | 45245 | 1.27% |
| 31 May 2022 | 11.80 | 11.75 | 11.80 | 11.50 | 61160 | 1.29% |
| 30 May 2022 | 11.65 | 11.60 | 11.70 | 11.40 | 33063 | 0.43% |
| 27 May 2022 | 11.60 | 11.75 | 11.90 | 11.50 | 69006 | -0.85% |
| 26 May 2022 | 11.70 | 11.35 | 11.70 | 11.35 | 15394 | 1.74% |
| 25 May 2022 | 11.50 | 11.75 | 11.75 | 11.40 | 79850 | -0.43% |
| 24 May 2022 | 11.55 | 12.05 | 12.05 | 11.40 | 197794 | -3.35% |
| 23 May 2022 | 11.95 | 12.25 | 12.90 | 11.85 | 289453 | -4.02% |
| 20 May 2022 | 12.45 | 12.80 | 13.45 | 12.45 | 637247 | -4.96% |
| 19 May 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 21764 | -4.73% |
| 18 May 2022 | 13.75 | 14.05 | 14.20 | 13.75 | 148413 | -4.84% |
| 17 May 2022 | 14.45 | 14.65 | 15.20 | 14.45 | 263891 | -4.93% |
| 16 May 2022 | 15.20 | 16.30 | 16.30 | 15.20 | 169740 | -5.00% |
| 13 May 2022 | 16.00 | 16.40 | 17.05 | 15.95 | 209351 | -4.48% |
| 12 May 2022 | 16.75 | 16.75 | 17.50 | 16.75 | 80550 | -4.83% |
| 11 May 2022 | 17.60 | 18.90 | 18.90 | 17.60 | 112931 | -4.86% |
| 10 May 2022 | 18.50 | 19.85 | 19.85 | 18.50 | 62270 | -4.88% |
| 09 May 2022 | 19.45 | 20.45 | 21.25 | 19.45 | 88767 | -4.89% |
| 06 May 2022 | 20.45 | 21.05 | 21.10 | 20.45 | 36112 | -4.88% |
| 05 May 2022 | 21.50 | 23.05 | 23.35 | 21.40 | 102710 | -3.80% |
| 04 May 2022 | 22.35 | 22.60 | 23.15 | 21.55 | 481858 | 1.36% |
| 02 May 2022 | 22.05 | 22.05 | 22.05 | 21.35 | 108124 | 5.00% |
| 29 Apr 2022 | 21.00 | 20.30 | 21.00 | 19.65 | 48868 | 5.00% |
| 28 Apr 2022 | 20.00 | 21.10 | 21.50 | 19.80 | 62940 | -3.15% |
| 27 Apr 2022 | 20.65 | 21.70 | 21.70 | 20.50 | 84987 | -4.18% |
| 26 Apr 2022 | 21.55 | 22.90 | 23.00 | 21.25 | 254350 | -3.36% |
| 25 Apr 2022 | 22.30 | 21.80 | 22.30 | 21.30 | 434469 | 4.94% |
| 22 Apr 2022 | 21.25 | 20.15 | 21.25 | 20.15 | 111864 | 4.94% |
| 21 Apr 2022 | 20.25 | 19.80 | 20.25 | 19.20 | 163008 | 4.92% |
| 20 Apr 2022 | 19.30 | 19.50 | 19.90 | 18.70 | 18978 | -1.03% |
| 19 Apr 2022 | 19.50 | 20.25 | 20.40 | 19.50 | 71025 | -2.26% |
| 18 Apr 2022 | 19.95 | 20.10 | 20.35 | 19.00 | 126380 | 1.01% |
| 13 Apr 2022 | 19.75 | 19.80 | 20.05 | 19.30 | 29758 | 2.86% |
| 12 Apr 2022 | 19.20 | 20.40 | 20.40 | 19.05 | 62893 | -4.00% |
| 11 Apr 2022 | 20.00 | 20.70 | 20.70 | 19.60 | 58481 | 0.25% |
| 08 Apr 2022 | 19.95 | 20.35 | 20.90 | 19.55 | 101677 | -1.24% |
| 07 Apr 2022 | 20.20 | 20.25 | 20.30 | 18.50 | 232453 | 4.39% |
| 06 Apr 2022 | 19.35 | 19.00 | 19.35 | 18.35 | 93069 | 4.88% |
| 05 Apr 2022 | 18.45 | 18.15 | 18.60 | 17.80 | 52823 | 3.94% |
| 04 Apr 2022 | 17.75 | 17.95 | 18.15 | 17.00 | 76189 | 2.60% |
| 01 Apr 2022 | 17.30 | 16.20 | 17.30 | 16.20 | 37748 | 4.85% |
| 31 Mar 2022 | 16.50 | 17.50 | 17.95 | 16.25 | 72279 | -3.51% |
| 30 Mar 2022 | 17.10 | 17.30 | 18.20 | 17.00 | 46253 | -1.72% |
| 29 Mar 2022 | 17.40 | 17.60 | 18.95 | 17.30 | 31252 | -4.13% |
| 28 Mar 2022 | 18.15 | 19.50 | 19.50 | 18.05 | 24142 | -3.97% |
| 25 Mar 2022 | 18.90 | 19.55 | 19.55 | 18.50 | 24246 | -1.31% |
| 24 Mar 2022 | 19.15 | 19.50 | 19.50 | 19.00 | 15836 | 0.00% |
| 23 Mar 2022 | 19.15 | 19.50 | 19.50 | 18.80 | 18704 | -2.30% |
| 22 Mar 2022 | 19.60 | 20.00 | 20.00 | 19.05 | 34600 | 0.51% |
| 21 Mar 2022 | 19.50 | 19.85 | 20.75 | 19.00 | 35150 | -1.76% |
| 17 Mar 2022 | 19.85 | 20.00 | 20.55 | 19.35 | 17584 | -1.49% |
| 16 Mar 2022 | 20.15 | 21.30 | 21.30 | 20.00 | 39626 | -3.13% |
| 15 Mar 2022 | 20.80 | 21.45 | 22.30 | 20.80 | 45807 | -4.81% |
| 14 Mar 2022 | 21.85 | 21.60 | 22.30 | 21.25 | 77430 | 2.82% |
| 11 Mar 2022 | 21.25 | 20.35 | 21.35 | 19.40 | 96486 | 4.42% |
| 10 Mar 2022 | 20.35 | 20.20 | 20.35 | 20.00 | 40808 | 4.90% |
| 09 Mar 2022 | 19.40 | 19.20 | 19.40 | 19.20 | 32956 | 4.86% |
| 08 Mar 2022 | 18.50 | 18.50 | 18.50 | 17.60 | 34187 | 4.23% |
| 07 Mar 2022 | 17.75 | 19.00 | 19.00 | 17.20 | 24971 | -1.93% |
| 04 Mar 2022 | 18.10 | 18.00 | 18.95 | 17.25 | 10769 | 0.28% |
| 03 Mar 2022 | 18.05 | 18.30 | 18.30 | 17.25 | 16151 | 3.14% |
| 02 Mar 2022 | 17.50 | 16.75 | 17.55 | 16.20 | 26412 | 4.48% |
| 28 Feb 2022 | 16.75 | 17.00 | 17.35 | 16.15 | 15806 | -1.47% |
| 25 Feb 2022 | 17.00 | 16.10 | 17.35 | 16.10 | 25623 | 0.59% |
| 24 Feb 2022 | 16.90 | 18.50 | 18.50 | 16.90 | 14203 | -4.79% |
| 23 Feb 2022 | 17.75 | 17.30 | 17.75 | 16.80 | 11835 | 4.72% |
| 22 Feb 2022 | 16.95 | 16.90 | 17.35 | 16.90 | 16201 | -4.51% |
| 21 Feb 2022 | 17.75 | 18.90 | 18.90 | 17.55 | 17093 | -3.79% |
| 18 Feb 2022 | 18.45 | 18.40 | 18.70 | 17.35 | 10616 | 2.22% |
| 17 Feb 2022 | 18.05 | 19.65 | 19.65 | 18.00 | 38302 | -4.50% |
| 16 Feb 2022 | 18.90 | 19.05 | 19.85 | 18.80 | 8805 | -0.79% |
| 15 Feb 2022 | 19.05 | 19.30 | 19.30 | 18.35 | 22700 | -1.30% |
| 14 Feb 2022 | 19.30 | 20.00 | 20.00 | 19.30 | 16113 | -4.93% |
| 11 Feb 2022 | 20.30 | 20.15 | 20.50 | 19.85 | 19690 | -0.49% |
| 10 Feb 2022 | 20.40 | 20.95 | 20.95 | 20.00 | 33999 | -0.73% |
| 09 Feb 2022 | 20.55 | 20.00 | 20.90 | 19.60 | 50621 | 2.75% |
| 08 Feb 2022 | 20.00 | 20.75 | 20.75 | 19.60 | 21162 | -1.48% |
| 07 Feb 2022 | 20.30 | 20.50 | 21.10 | 19.65 | 61600 | -0.25% |
| 04 Feb 2022 | 20.35 | 20.50 | 20.80 | 20.05 | 17082 | -2.40% |
| 03 Feb 2022 | 20.85 | 19.60 | 21.30 | 19.55 | 63936 | 1.46% |
| 02 Feb 2022 | 20.55 | 20.00 | 21.30 | 19.50 | 10398 | 1.23% |
| 01 Feb 2022 | 20.30 | 20.95 | 21.30 | 19.75 | 20494 | -0.98% |
| 31 Jan 2022 | 20.50 | 21.20 | 21.20 | 19.75 | 27631 | -0.24% |
| 28 Jan 2022 | 20.55 | 21.20 | 21.20 | 19.55 | 23987 | 1.73% |
| 27 Jan 2022 | 20.20 | 19.80 | 20.45 | 18.70 | 47453 | 3.59% |
| 25 Jan 2022 | 19.50 | 18.75 | 20.20 | 18.75 | 31814 | -0.76% |
| 24 Jan 2022 | 19.65 | 19.85 | 21.40 | 19.60 | 42201 | -4.61% |
| 21 Jan 2022 | 20.60 | 21.40 | 21.50 | 20.40 | 49087 | -3.74% |
| 20 Jan 2022 | 21.40 | 21.20 | 21.55 | 20.70 | 35653 | 0.94% |
| 19 Jan 2022 | 21.20 | 21.00 | 22.00 | 20.70 | 64076 | -2.53% |
| 18 Jan 2022 | 21.75 | 21.85 | 22.45 | 21.50 | 69536 | 1.64% |
| 17 Jan 2022 | 21.40 | 22.30 | 23.00 | 21.00 | 77359 | -2.95% |
| 14 Jan 2022 | 22.05 | 21.80 | 22.50 | 21.35 | 98860 | 2.08% |
| 13 Jan 2022 | 21.60 | 20.50 | 22.00 | 20.50 | 63807 | 0.47% |
| 12 Jan 2022 | 21.50 | 21.60 | 22.85 | 21.35 | 189036 | -3.59% |
| 11 Jan 2022 | 22.30 | 23.35 | 23.35 | 22.10 | 117175 | -2.19% |
| 10 Jan 2022 | 22.80 | 22.90 | 23.25 | 21.80 | 288401 | 0.00% |
| 07 Jan 2022 | 22.80 | 24.75 | 25.20 | 22.80 | 945117 | -5.00% |
| 06 Jan 2022 | 24.00 | 22.60 | 24.00 | 19.70 | 639868 | 9.84% |
| 05 Jan 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 113384 | 9.80% |
| 04 Jan 2022 | 19.90 | 18.40 | 19.90 | 17.80 | 270100 | 9.94% |
| 03 Jan 2022 | 18.10 | 18.60 | 18.60 | 17.60 | 64029 | -0.55% |
| 31 Dec 2021 | 18.20 | 18.10 | 18.50 | 17.70 | 32128 | 0.28% |
| 30 Dec 2021 | 18.15 | 18.75 | 18.75 | 17.35 | 30646 | -1.63% |
| 29 Dec 2021 | 18.45 | 18.95 | 19.00 | 18.15 | 76962 | 0.82% |
| 28 Dec 2021 | 18.30 | 17.50 | 18.60 | 16.60 | 124448 | 6.40% |
| 27 Dec 2021 | 17.20 | 17.45 | 17.45 | 16.25 | 41725 | -1.43% |
| 24 Dec 2021 | 17.45 | 17.15 | 17.90 | 17.15 | 11793 | -0.85% |
| 23 Dec 2021 | 17.60 | 17.75 | 17.90 | 17.25 | 15326 | 1.44% |
| 22 Dec 2021 | 17.35 | 17.90 | 17.90 | 17.05 | 21469 | -0.29% |
| 21 Dec 2021 | 17.40 | 17.75 | 17.85 | 17.20 | 9749 | 0.00% |
| 20 Dec 2021 | 17.40 | 18.90 | 18.90 | 16.25 | 49160 | -2.52% |
| 17 Dec 2021 | 17.85 | 17.65 | 18.00 | 17.20 | 23556 | -0.28% |
| 16 Dec 2021 | 17.90 | 18.30 | 18.30 | 17.70 | 20210 | -0.28% |
| 15 Dec 2021 | 17.95 | 18.70 | 18.70 | 17.65 | 67914 | -1.37% |
| 14 Dec 2021 | 18.20 | 18.05 | 18.30 | 17.20 | 30560 | 0.00% |
| 13 Dec 2021 | 18.20 | 18.05 | 19.15 | 18.05 | 88051 | -0.82% |
| 10 Dec 2021 | 18.35 | 18.15 | 18.55 | 17.40 | 101740 | 3.38% |
| 09 Dec 2021 | 17.75 | 17.50 | 18.40 | 16.80 | 202347 | 3.80% |
| 08 Dec 2021 | 17.10 | 18.40 | 18.40 | 16.00 | 46385 | -1.16% |
| 07 Dec 2021 | 17.30 | 17.90 | 17.90 | 16.60 | 46388 | 4.53% |
| 06 Dec 2021 | 16.55 | 17.40 | 17.40 | 16.40 | 28827 | -0.60% |
| 03 Dec 2021 | 16.65 | 16.30 | 17.10 | 16.30 | 41450 | 0.30% |
| 02 Dec 2021 | 16.60 | 16.35 | 17.15 | 16.35 | 31700 | -2.06% |
| 01 Dec 2021 | 16.95 | 16.80 | 17.20 | 16.00 | 19331 | 3.35% |
| 30 Nov 2021 | 16.40 | 17.50 | 17.50 | 16.10 | 38471 | -2.96% |
| 29 Nov 2021 | 16.90 | 17.95 | 17.95 | 16.40 | 21606 | -1.74% |
| 26 Nov 2021 | 17.20 | 17.50 | 17.95 | 17.05 | 21571 | -2.82% |
| 25 Nov 2021 | 17.70 | 18.35 | 18.35 | 17.25 | 28639 | -0.28% |
| 24 Nov 2021 | 17.75 | 18.45 | 18.45 | 17.10 | 38738 | 0.57% |
| 23 Nov 2021 | 17.65 | 16.80 | 17.65 | 16.55 | 39458 | 4.75% |
| 22 Nov 2021 | 16.85 | 17.95 | 17.95 | 16.80 | 43836 | -4.53% |
| 18 Nov 2021 | 17.65 | 18.50 | 18.90 | 17.50 | 70713 | -4.08% |
| 17 Nov 2021 | 18.40 | 17.80 | 18.65 | 17.65 | 42187 | 3.37% |
| 16 Nov 2021 | 17.80 | 17.95 | 18.70 | 17.40 | 47109 | -2.73% |
| 15 Nov 2021 | 18.30 | 19.25 | 19.25 | 18.10 | 29411 | -2.92% |
| 12 Nov 2021 | 18.85 | 19.80 | 19.80 | 18.70 | 28027 | -2.84% |
| 11 Nov 2021 | 19.40 | 20.00 | 20.00 | 19.00 | 51118 | 0.00% |
| 10 Nov 2021 | 19.40 | 18.50 | 19.40 | 18.05 | 125424 | 4.86% |
| 09 Nov 2021 | 18.50 | 18.65 | 18.80 | 18.35 | 18374 | 1.37% |
| 08 Nov 2021 | 18.25 | 19.30 | 19.30 | 17.55 | 32206 | -1.08% |
| 04 Nov 2021 | 18.45 | 17.35 | 18.80 | 17.35 | 12734 | 2.79% |
| 03 Nov 2021 | 17.95 | 18.95 | 18.95 | 17.90 | 35904 | -3.23% |
| 02 Nov 2021 | 18.55 | 19.15 | 19.15 | 18.20 | 28006 | 0.27% |
| 01 Nov 2021 | 18.50 | 18.85 | 19.35 | 18.20 | 24367 | 0.27% |
| 29 Oct 2021 | 18.45 | 18.80 | 18.85 | 18.10 | 21161 | -1.07% |
| 28 Oct 2021 | 18.65 | 19.30 | 19.55 | 18.10 | 43140 | -1.32% |
| 27 Oct 2021 | 18.90 | 19.55 | 19.70 | 18.70 | 26859 | 0.00% |
| 26 Oct 2021 | 18.90 | 18.50 | 19.20 | 18.50 | 23319 | 1.89% |
| 25 Oct 2021 | 18.55 | 19.50 | 19.50 | 18.20 | 26530 | -1.59% |
| 22 Oct 2021 | 18.85 | 19.45 | 19.55 | 18.45 | 34643 | 1.07% |
| 21 Oct 2021 | 18.65 | 18.90 | 19.50 | 18.15 | 36804 | -1.84% |
| 20 Oct 2021 | 19.00 | 20.20 | 20.30 | 18.90 | 92254 | -4.28% |
| 19 Oct 2021 | 19.85 | 20.45 | 21.00 | 19.70 | 59470 | -1.98% |
| 18 Oct 2021 | 20.25 | 19.85 | 20.95 | 19.85 | 82087 | -1.22% |
| 14 Oct 2021 | 20.50 | 21.00 | 21.00 | 20.25 | 61956 | -1.91% |
| 13 Oct 2021 | 20.90 | 20.90 | 21.45 | 20.50 | 63117 | 0.24% |
| 12 Oct 2021 | 20.85 | 21.65 | 21.65 | 20.15 | 42778 | 0.48% |
| 11 Oct 2021 | 20.75 | 21.80 | 21.80 | 20.60 | 44774 | -1.89% |
| 08 Oct 2021 | 21.15 | 21.00 | 21.45 | 19.70 | 56007 | 2.42% |
| 07 Oct 2021 | 20.65 | 20.50 | 21.20 | 20.45 | 42980 | 1.98% |
| 06 Oct 2021 | 20.25 | 21.20 | 21.55 | 20.00 | 132250 | -1.46% |
| 05 Oct 2021 | 20.55 | 20.00 | 20.55 | 19.85 | 44653 | 4.85% |
| 04 Oct 2021 | 19.60 | 18.70 | 19.60 | 18.70 | 70471 | 4.81% |
| 01 Oct 2021 | 18.70 | 19.00 | 19.00 | 17.90 | 33405 | 2.19% |
| 30 Sep 2021 | 18.30 | 18.80 | 19.15 | 17.85 | 44608 | 0.00% |
| 29 Sep 2021 | 18.30 | 17.80 | 18.30 | 17.30 | 33513 | 4.87% |
| 28 Sep 2021 | 17.45 | 18.15 | 18.35 | 16.80 | 49383 | -1.13% |
| 27 Sep 2021 | 17.65 | 18.00 | 19.10 | 17.60 | 39757 | -4.59% |
| 24 Sep 2021 | 18.50 | 18.90 | 19.40 | 18.00 | 25954 | -0.54% |
| 23 Sep 2021 | 18.60 | 19.45 | 19.50 | 18.55 | 23758 | -1.59% |
| 22 Sep 2021 | 18.90 | 18.05 | 19.60 | 18.05 | 18789 | 1.07% |
| 21 Sep 2021 | 18.70 | 18.60 | 19.45 | 18.10 | 17225 | -1.32% |
| 20 Sep 2021 | 18.95 | 19.70 | 20.25 | 18.50 | 44895 | -1.81% |
| 17 Sep 2021 | 19.30 | 19.50 | 20.00 | 18.30 | 35208 | 1.05% |
| 16 Sep 2021 | 19.10 | 20.50 | 20.75 | 18.90 | 109031 | -3.78% |
| 15 Sep 2021 | 19.85 | 19.50 | 19.85 | 19.35 | 29677 | 4.75% |
| 14 Sep 2021 | 18.95 | 17.20 | 18.95 | 17.15 | 45775 | 4.99% |
| 13 Sep 2021 | 18.05 | 18.05 | 18.05 | 18.05 | 32821 | -5.00% |
| 09 Sep 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 20484 | -4.76% |
| 08 Sep 2021 | 19.95 | 19.95 | 19.95 | 19.95 | 23920 | -4.77% |
| 07 Sep 2021 | 20.95 | 20.95 | 21.65 | 20.95 | 12615 | -4.99% |
| 06 Sep 2021 | 22.05 | 24.35 | 24.35 | 22.05 | 107561 | -4.96% |
| 03 Sep 2021 | 23.20 | 23.20 | 23.20 | 23.00 | 82101 | 4.98% |
| 02 Sep 2021 | 22.10 | 22.10 | 22.10 | 20.00 | 171805 | 4.99% |
| 01 Sep 2021 | 21.05 | 21.00 | 21.05 | 20.10 | 46339 | 4.99% |
| 31 Aug 2021 | 20.05 | 20.05 | 20.05 | 20.05 | 29361 | 4.97% |
| 30 Aug 2021 | 19.10 | 18.95 | 19.10 | 18.65 | 60085 | 4.95% |
| 27 Aug 2021 | 18.20 | 17.50 | 18.20 | 17.35 | 85427 | 4.90% |
| 26 Aug 2021 | 17.35 | 16.90 | 17.35 | 16.20 | 79862 | 4.83% |
| 25 Aug 2021 | 16.55 | 16.00 | 16.55 | 15.40 | 63677 | 4.75% |
| 24 Aug 2021 | 15.80 | 14.35 | 15.80 | 14.30 | 39848 | 4.98% |
| 23 Aug 2021 | 15.05 | 16.50 | 16.50 | 15.05 | 22334 | -4.75% |
| 20 Aug 2021 | 15.80 | 16.95 | 16.95 | 15.70 | 94592 | -4.24% |
| 18 Aug 2021 | 16.50 | 16.45 | 16.50 | 16.45 | 32213 | 4.76% |
| 17 Aug 2021 | 15.75 | 15.55 | 15.75 | 15.20 | 50985 | 5.00% |
| 16 Aug 2021 | 15.00 | 15.50 | 15.50 | 14.55 | 51168 | -0.33% |
| 13 Aug 2021 | 15.05 | 15.85 | 15.85 | 14.85 | 45432 | -2.59% |
| 12 Aug 2021 | 15.45 | 16.30 | 16.30 | 15.25 | 114527 | -3.74% |
| 11 Aug 2021 | 16.05 | 15.85 | 16.65 | 15.85 | 103533 | -3.60% |
| 10 Aug 2021 | 16.65 | 16.65 | 17.00 | 16.65 | 66179 | -4.86% |
| 09 Aug 2021 | 17.50 | 17.65 | 18.20 | 17.50 | 25124 | -4.89% |
| 06 Aug 2021 | 18.40 | 17.20 | 18.75 | 17.20 | 162651 | 1.66% |
| 05 Aug 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 52140 | -4.99% |
| 04 Aug 2021 | 19.05 | 19.05 | 19.05 | 19.05 | 25639 | -4.99% |
| 03 Aug 2021 | 20.05 | 20.05 | 20.05 | 20.05 | 27917 | -4.98% |
| 02 Aug 2021 | 21.10 | 21.10 | 21.10 | 21.10 | 74033 | -4.95% |
| 30 Jul 2021 | 22.20 | 22.25 | 22.85 | 21.20 | 48642 | 1.83% |
| 29 Jul 2021 | 21.80 | 22.50 | 23.50 | 21.60 | 67587 | -3.96% |
| 28 Jul 2021 | 22.70 | 24.40 | 24.40 | 22.40 | 54749 | -3.61% |
| 27 Jul 2021 | 23.55 | 24.35 | 24.40 | 22.35 | 92762 | 0.21% |
| 26 Jul 2021 | 23.50 | 22.60 | 24.45 | 22.60 | 112814 | -1.05% |
| 23 Jul 2021 | 23.75 | 23.75 | 24.65 | 23.75 | 65979 | -5.00% |
| 22 Jul 2021 | 25.00 | 25.00 | 26.45 | 25.00 | 32895 | -4.94% |
| 20 Jul 2021 | 26.30 | 27.90 | 27.90 | 25.70 | 55569 | -2.77% |
| 19 Jul 2021 | 27.05 | 24.70 | 27.05 | 24.55 | 543430 | 4.84% |
| 16 Jul 2021 | 25.80 | 26.50 | 26.95 | 25.80 | 122046 | -4.97% |
| 15 Jul 2021 | 27.15 | 28.05 | 28.40 | 27.15 | 331193 | -4.90% |
| 14 Jul 2021 | 28.55 | 31.00 | 31.00 | 28.55 | 257028 | -4.99% |
| 13 Jul 2021 | 30.05 | 31.00 | 31.00 | 28.80 | 497149 | 1.69% |
| 12 Jul 2021 | 29.55 | 28.65 | 29.55 | 28.50 | 132028 | 4.97% |
| 09 Jul 2021 | 28.15 | 28.75 | 29.45 | 28.00 | 882284 | -4.41% |
| 08 Jul 2021 | 29.45 | 29.45 | 32.25 | 29.45 | 1412561 | -5.00% |
| 07 Jul 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 68501 | -4.91% |
| 06 Jul 2021 | 32.60 | 35.75 | 35.75 | 32.35 | 450094 | -4.26% |
| 05 Jul 2021 | 34.05 | 34.05 | 34.05 | 34.05 | 11844 | 4.93% |
| 02 Jul 2021 | 32.45 | 32.45 | 32.45 | 32.45 | 21215 | 4.85% |
| 01 Jul 2021 | 30.95 | 30.95 | 30.95 | 28.65 | 485539 | 4.92% |
| 30 Jun 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 23416 | 4.98% |
| 29 Jun 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 11909 | 4.85% |
| 28 Jun 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 12639 | 4.89% |
| 25 Jun 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 32692 | 4.93% |
| 24 Jun 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 75427 | 4.96% |
| 23 Jun 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 50851 | 4.98% |
| 22 Jun 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 96748 | 4.99% |
| 21 Jun 2021 | 21.05 | 20.05 | 21.05 | 19.25 | 94850 | 4.99% |
| 18 Jun 2021 | 20.05 | 20.05 | 20.05 | 18.15 | 560831 | 4.97% |
| 17 Jun 2021 | 19.10 | 18.60 | 19.10 | 18.20 | 132511 | 4.95% |
| 16 Jun 2021 | 18.20 | 18.20 | 18.20 | 17.20 | 472702 | 4.90% |
| 15 Jun 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 33783 | 4.83% |
| 14 Jun 2021 | 16.55 | 16.55 | 16.55 | 15.05 | 627131 | 4.75% |
| 11 Jun 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 14987 | 4.98% |
| 10 Jun 2021 | 15.05 | 15.05 | 15.05 | 15.05 | 17466 | 4.88% |
| 09 Jun 2021 | 14.35 | 14.35 | 14.35 | 14.35 | 23070 | 9.96% |
| 08 Jun 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 91029 | 9.66% |
| 07 Jun 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 57598 | 9.68% |
| 04 Jun 2021 | 10.85 | 10.60 | 10.85 | 10.45 | 101219 | 4.83% |
| 03 Jun 2021 | 10.35 | 10.25 | 10.35 | 10.00 | 157905 | 4.55% |
| 02 Jun 2021 | 9.90 | 10.30 | 10.30 | 9.80 | 63945 | -1.49% |
| 01 Jun 2021 | 10.05 | 10.35 | 10.40 | 9.80 | 87178 | 0.50% |
| 31 May 2021 | 10.00 | 10.35 | 10.35 | 9.80 | 94414 | -2.44% |
| 28 May 2021 | 10.25 | 10.00 | 10.40 | 9.75 | 107124 | 3.02% |
| 27 May 2021 | 9.95 | 10.10 | 10.25 | 9.60 | 126944 | 0.51% |
| 26 May 2021 | 9.90 | 10.80 | 10.80 | 9.80 | 344708 | -3.88% |
| 25 May 2021 | 10.30 | 10.30 | 10.65 | 10.30 | 110256 | -4.63% |
| 24 May 2021 | 10.80 | 10.80 | 11.20 | 10.80 | 47705 | -4.85% |
| 21 May 2021 | 11.35 | 12.45 | 12.45 | 11.35 | 119669 | -4.62% |
| 20 May 2021 | 11.90 | 11.90 | 11.90 | 11.65 | 135560 | 4.85% |
| 19 May 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 12953 | 4.61% |
| 18 May 2021 | 10.85 | 10.85 | 10.85 | 10.85 | 19386 | 4.83% |
| 17 May 2021 | 10.35 | 10.35 | 10.35 | 10.20 | 66155 | 4.55% |
| 14 May 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 17857 | 4.76% |
| 12 May 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 14063 | 5.00% |
| 11 May 2021 | 9.00 | 8.90 | 9.00 | 8.90 | 16632 | 4.65% |
| 10 May 2021 | 8.60 | 8.60 | 8.60 | 8.25 | 73858 | 4.88% |
| 07 May 2021 | 8.20 | 8.25 | 8.30 | 8.00 | 233221 | 3.14% |
| 06 May 2021 | 7.95 | 7.95 | 8.20 | 7.55 | 232760 | 1.27% |
| 05 May 2021 | 7.85 | 7.80 | 7.85 | 7.15 | 100234 | 4.67% |
| 04 May 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 45957 | 4.90% |
| 03 May 2021 | 7.15 | 6.95 | 7.15 | 6.90 | 54755 | 4.38% |
| 30 Apr 2021 | 6.85 | 6.50 | 6.90 | 6.45 | 130180 | 3.79% |
| 29 Apr 2021 | 6.60 | 6.15 | 6.60 | 6.15 | 46455 | 4.76% |
| 28 Apr 2021 | 6.30 | 6.15 | 6.30 | 6.05 | 12369 | 4.13% |
| 27 Apr 2021 | 6.05 | 6.20 | 6.20 | 6.05 | 21665 | -1.63% |
| 26 Apr 2021 | 6.15 | 5.95 | 6.25 | 5.95 | 11003 | 0.00% |
| 23 Apr 2021 | 6.15 | 6.00 | 6.20 | 6.00 | 26989 | 0.00% |
| 22 Apr 2021 | 6.15 | 6.15 | 6.35 | 6.10 | 14329 | -1.60% |
| 20 Apr 2021 | 6.25 | 6.35 | 6.60 | 6.15 | 39192 | -0.79% |
| 19 Apr 2021 | 6.30 | 6.45 | 6.45 | 6.20 | 9719 | -2.33% |
| 16 Apr 2021 | 6.45 | 6.70 | 6.70 | 6.25 | 40251 | 0.78% |
| 15 Apr 2021 | 6.40 | 6.25 | 6.40 | 5.90 | 38794 | 4.92% |
| 13 Apr 2021 | 6.10 | 5.90 | 6.25 | 5.90 | 8207 | 0.00% |
| 12 Apr 2021 | 6.10 | 6.40 | 6.70 | 6.10 | 37600 | -4.69% |
| 09 Apr 2021 | 6.40 | 6.45 | 6.75 | 6.30 | 49100 | -0.78% |
| 08 Apr 2021 | 6.45 | 6.50 | 6.60 | 6.30 | 9866 | 0.00% |
| 07 Apr 2021 | 6.45 | 6.40 | 6.50 | 6.20 | 17197 | 1.57% |
| 06 Apr 2021 | 6.35 | 6.45 | 6.60 | 6.25 | 5706 | -1.55% |
| 05 Apr 2021 | 6.45 | 6.15 | 6.45 | 6.10 | 13718 | 0.78% |
| 01 Apr 2021 | 6.40 | 6.30 | 6.45 | 6.20 | 27165 | -1.54% |
| 31 Mar 2021 | 6.50 | 6.70 | 6.95 | 6.50 | 30425 | -4.41% |
| 30 Mar 2021 | 6.80 | 7.10 | 7.10 | 6.75 | 12518 | -0.73% |
| 26 Mar 2021 | 6.85 | 6.80 | 7.00 | 6.60 | 16315 | 0.74% |
| 25 Mar 2021 | 6.80 | 7.00 | 7.05 | 6.55 | 35616 | 0.74% |
| 24 Mar 2021 | 6.75 | 7.20 | 7.20 | 6.70 | 30399 | -2.88% |
| 23 Mar 2021 | 6.95 | 6.90 | 7.00 | 6.70 | 23515 | 3.73% |
| 22 Mar 2021 | 6.70 | 6.80 | 6.85 | 6.30 | 13517 | 2.29% |
| 19 Mar 2021 | 6.55 | 6.60 | 6.60 | 6.30 | 32606 | -0.76% |
| 18 Mar 2021 | 6.60 | 6.65 | 7.15 | 6.60 | 27455 | -4.35% |
| 17 Mar 2021 | 6.90 | 7.20 | 7.50 | 6.85 | 15308 | -4.17% |
| 16 Mar 2021 | 7.20 | 7.15 | 7.35 | 6.80 | 21320 | 0.70% |
| 15 Mar 2021 | 7.15 | 7.50 | 7.75 | 7.15 | 19736 | -4.67% |
| 12 Mar 2021 | 7.50 | 7.80 | 7.80 | 7.50 | 35467 | -4.46% |
| 10 Mar 2021 | 7.85 | 8.65 | 8.65 | 7.85 | 63775 | -4.85% |
| 09 Mar 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 37879 | 4.43% |
| 08 Mar 2021 | 7.90 | 7.90 | 7.90 | 7.75 | 44671 | 4.64% |
| 05 Mar 2021 | 7.55 | 7.20 | 7.55 | 7.05 | 119644 | 9.42% |
| 04 Mar 2021 | 6.90 | 6.50 | 6.90 | 6.05 | 124605 | 9.52% |
| 03 Mar 2021 | 6.30 | 5.95 | 6.40 | 5.70 | 117336 | 7.69% |
| 02 Mar 2021 | 5.85 | 6.00 | 6.00 | 5.55 | 37719 | 2.63% |
| 01 Mar 2021 | 5.70 | 5.90 | 5.90 | 5.45 | 18515 | 0.88% |
| 26 Feb 2021 | 5.65 | 5.95 | 6.00 | 5.45 | 18790 | -0.88% |
| 25 Feb 2021 | 5.70 | 5.40 | 5.95 | 5.40 | 16330 | -1.72% |
| 24 Feb 2021 | 5.80 | 5.90 | 5.95 | 5.55 | 1821 | 1.75% |
| 23 Feb 2021 | 5.70 | 5.80 | 5.85 | 5.60 | 11071 | 0.88% |
| 22 Feb 2021 | 5.65 | 5.85 | 5.90 | 5.55 | 7608 | -0.88% |
| 19 Feb 2021 | 5.70 | 5.65 | 5.90 | 5.60 | 17599 | -1.72% |
| 18 Feb 2021 | 5.80 | 5.75 | 5.95 | 5.60 | 19225 | 0.87% |
| 17 Feb 2021 | 5.75 | 6.20 | 6.30 | 5.55 | 60478 | -5.74% |
| 16 Feb 2021 | 6.10 | 6.25 | 6.85 | 5.65 | 111326 | -2.40% |
| 15 Feb 2021 | 6.25 | 7.45 | 7.45 | 6.15 | 61586 | -8.09% |
| 12 Feb 2021 | 6.80 | 6.50 | 6.80 | 6.10 | 68663 | 9.68% |
| 11 Feb 2021 | 6.20 | 5.75 | 6.20 | 5.35 | 87998 | 9.73% |
| 10 Feb 2021 | 5.65 | 5.80 | 5.80 | 5.45 | 5681 | -1.74% |
| 09 Feb 2021 | 5.75 | 5.35 | 5.90 | 5.30 | 23597 | 4.55% |
| 08 Feb 2021 | 5.50 | 5.80 | 5.90 | 5.15 | 17003 | -1.79% |
| 05 Feb 2021 | 5.60 | 5.55 | 5.90 | 5.05 | 18651 | 1.82% |
| 04 Feb 2021 | 5.50 | 5.30 | 5.65 | 5.30 | 6250 | -0.90% |
| 03 Feb 2021 | 5.55 | 5.95 | 5.95 | 5.50 | 5774 | -3.48% |
| 02 Feb 2021 | 5.75 | 5.40 | 5.75 | 5.40 | 8649 | 1.77% |
| 01 Feb 2021 | 5.65 | 5.65 | 5.70 | 5.35 | 42053 | 3.67% |
| 29 Jan 2021 | 5.45 | 5.45 | 5.70 | 5.45 | 20197 | 0.00% |
| 28 Jan 2021 | 5.45 | 5.50 | 5.80 | 5.45 | 20557 | -1.80% |
| 27 Jan 2021 | 5.55 | 5.50 | 5.75 | 5.50 | 3532 | 0.00% |
| 25 Jan 2021 | 5.55 | 5.60 | 5.90 | 5.50 | 4996 | -2.63% |
| 22 Jan 2021 | 5.70 | 5.85 | 5.85 | 5.45 | 7059 | 0.00% |
| 21 Jan 2021 | 5.70 | 5.55 | 5.80 | 5.55 | 14469 | -1.72% |
| 20 Jan 2021 | 5.80 | 5.75 | 6.00 | 5.60 | 3978 | 0.87% |
| 19 Jan 2021 | 5.75 | 5.75 | 6.00 | 5.65 | 13366 | 0.00% |
| 18 Jan 2021 | 5.75 | 5.75 | 5.75 | 5.70 | 2378 | -0.86% |
| 15 Jan 2021 | 5.80 | 5.95 | 5.95 | 5.70 | 9436 | -2.52% |
| 14 Jan 2021 | 5.95 | 5.70 | 6.00 | 5.70 | 3363 | 2.59% |
| 13 Jan 2021 | 5.80 | 5.80 | 5.90 | 5.70 | 4758 | 0.00% |
| 12 Jan 2021 | 5.80 | 6.00 | 6.05 | 5.80 | 10035 | -1.69% |
| 11 Jan 2021 | 5.90 | 5.95 | 6.10 | 5.85 | 6971 | -0.84% |
| 08 Jan 2021 | 5.95 | 5.90 | 6.15 | 5.85 | 7874 | 0.00% |
| 07 Jan 2021 | 5.95 | 6.25 | 6.25 | 5.90 | 27670 | -0.83% |
| 06 Jan 2021 | 6.00 | 5.80 | 6.05 | 5.80 | 28710 | 3.45% |
| 05 Jan 2021 | 5.80 | 6.00 | 6.00 | 5.75 | 14651 | -1.69% |
| 04 Jan 2021 | 5.90 | 5.95 | 5.95 | 5.60 | 40686 | 3.51% |
| 01 Jan 2021 | 5.70 | 5.90 | 5.90 | 5.60 | 15306 | -1.72% |
| 31 Dec 2020 | 5.80 | 5.80 | 5.90 | 5.60 | 18877 | 0.87% |
| 30 Dec 2020 | 5.75 | 6.05 | 6.05 | 5.70 | 13289 | -1.71% |
| 29 Dec 2020 | 5.85 | 5.50 | 5.95 | 5.45 | 39232 | 2.63% |
| 28 Dec 2020 | 5.70 | 5.80 | 5.90 | 5.55 | 7595 | 0.88% |
| 24 Dec 2020 | 5.65 | 5.80 | 6.05 | 5.55 | 14050 | -2.59% |
